Market data

Select a section

River and Mercantile UK Micro Cap Investment Company Limited

(RMMC)
Sector: Closed End Investments
151.00p
-8.00p -5.03
Last updated: 16:57:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/04/2025 159.00p 162.00p 151.00p 151.00p 51,023
22/04/2025 159.00p 164.00p 154.00p 159.00p 13,631
21/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
18/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
17/04/2025 159.00p 159.40p 151.00p 159.00p 107,494
16/04/2025 159.00p 161.60p 159.00p 159.00p 3,000
15/04/2025 159.00p 159.00p 154.10p 159.00p 649
14/04/2025 159.00p 161.00p 154.10p 159.00p 2,732
11/04/2025 159.00p 161.80p 155.00p 159.00p 4,278
10/04/2025 159.00p 162.20p 155.00p 159.00p 17,972
09/04/2025 159.50p 159.50p 152.00p 157.00p 9,970
08/04/2025 161.00p 161.00p 156.00p 161.00p 61,245
07/04/2025 165.50p 165.50p 156.00p 161.00p 11,009
04/04/2025 167.50p 171.00p 158.00p 165.50p 31,580
03/04/2025 167.50p 167.50p 164.42p 167.50p 15,147
02/04/2025 167.50p 167.84p 164.42p 167.50p 6,563
01/04/2025 167.50p 171.00p 164.00p 167.50p 42,231
31/03/2025 167.50p 167.50p 164.06p 167.50p 16,782
28/03/2025 167.50p 167.50p 164.37p 167.50p 9,185
27/03/2025 167.50p 168.00p 164.00p 167.50p 61,575
26/03/2025 167.50p 169.18p 164.00p 167.50p 25,811
25/03/2025 167.50p 167.50p 164.25p 167.50p 26,164
24/03/2025 168.00p 170.00p 164.00p 167.50p 27,362
21/03/2025 168.00p 168.00p 165.00p 168.00p 2,434
20/03/2025 167.50p 170.00p 164.70p 168.00p 668,714
19/03/2025 167.50p 168.80p 164.42p 167.50p 532,020
18/03/2025 167.50p 168.80p 164.42p 167.50p 14,912
17/03/2025 167.50p 168.80p 164.00p 167.50p 34,803
14/03/2025 167.50p 168.90p 164.00p 167.50p 3,136
13/03/2025 164.50p 167.50p 163.00p 167.50p 9,347
12/03/2025 164.50p 164.72p 164.12p 164.50p 10,703
11/03/2025 169.50p 169.50p 164.50p 164.50p 8,591
10/03/2025 171.50p 171.50p 167.40p 169.50p 24,306
07/03/2025 173.50p 175.00p 168.00p 171.50p 29,567
06/03/2025 173.50p 173.50p 170.00p 173.50p 7,425
05/03/2025 173.50p 174.16p 170.00p 173.50p 24,600
04/03/2025 175.50p 175.50p 170.00p 173.50p 45,553
03/03/2025 175.50p 175.50p 172.00p 175.50p 31,515
28/02/2025 175.50p 175.50p 172.00p 175.50p 23,487
27/02/2025 175.50p 175.50p 172.00p 175.50p 6,629
26/02/2025 175.50p 175.50p 172.07p 175.50p 6,816
25/02/2025 175.50p 175.50p 172.07p 175.50p 18,863
24/02/2025 175.50p 175.50p 172.07p 175.50p 25,263
21/02/2025 176.50p 180.00p 173.00p 175.50p 9,727
20/02/2025 176.50p 176.50p 173.07p 176.50p 16,771
19/02/2025 176.50p 176.50p 173.00p 176.50p 5,164
18/02/2025 176.50p 176.50p 173.35p 176.50p 250
17/02/2025 176.50p 176.50p 173.21p 176.50p 11,973
14/02/2025 176.50p 177.90p 173.35p 176.50p 58,420
13/02/2025 176.50p 176.58p 173.88p 176.50p 25,916
12/02/2025 176.50p 176.60p 173.80p 176.50p 19,991
11/02/2025 176.50p 176.64p 173.00p 176.50p 14,894
10/02/2025 176.50p 176.64p 173.00p 176.50p 79,542
07/02/2025 176.50p 180.00p 173.60p 176.50p 6,796
06/02/2025 176.50p 176.85p 173.35p 176.50p 33,305
05/02/2025 176.50p 176.50p 173.35p 176.50p 5,143
04/02/2025 176.50p 178.25p 173.35p 176.50p 5,206
03/02/2025 176.50p 177.37p 173.00p 176.50p 113,117
31/01/2025 176.50p 179.00p 173.80p 176.50p 83,925
30/01/2025 176.50p 176.50p 173.77p 176.50p 14,269
29/01/2025 176.50p 176.50p 173.00p 176.50p 11,275
28/01/2025 175.50p 175.50p 173.00p 175.50p 214,535
27/01/2025 175.50p 175.50p 173.60p 175.50p 23,284
24/01/2025 176.50p 177.41p 173.00p 176.50p 42,624
23/01/2025 176.50p 177.55p 175.00p 176.50p 21,125
22/01/2025 176.50p 177.55p 174.40p 176.50p 52,095
21/01/2025 176.50p 177.55p 173.00p 173.00p 2,336
20/01/2025 175.00p 177.55p 175.00p 176.50p 86,772
17/01/2025 176.50p 177.55p 175.77p 176.50p 41,316
16/01/2025 176.50p 177.90p 173.00p 176.50p 85,869
15/01/2025 176.50p 180.00p 175.20p 176.50p 39,375
14/01/2025 176.50p 177.55p 175.00p 176.50p 17,135
13/01/2025 176.50p 177.55p 174.75p 176.50p 11,986
10/01/2025 176.50p 177.55p 174.47p 176.50p 46,729
09/01/2025 176.50p 177.55p 174.47p 176.50p 227,667
08/01/2025 176.50p 180.00p 173.00p 176.50p 56,828
07/01/2025 176.50p 177.55p 174.47p 176.50p 50,079
06/01/2025 177.50p 180.00p 175.00p 176.00p 11,547
03/01/2025 177.50p 177.50p 175.00p 177.50p 18,049
02/01/2025 177.50p 177.50p 175.00p 177.50p 27,870
01/01/2025 177.50p 177.50p 175.00p 177.50p 16,000
31/12/2024 177.50p 177.50p 175.00p 177.50p 16,000
30/12/2024 177.50p 177.50p 175.00p 177.50p 33,298
27/12/2024 177.50p 177.50p 175.55p 177.50p 2,019
26/12/2024 178.50p 179.90p 175.00p 177.50p 2,763
25/12/2024 178.50p 179.90p 175.00p 177.50p 2,763
24/12/2024 178.50p 179.90p 175.00p 177.50p 2,763
23/12/2024 177.50p 177.50p 175.00p 177.50p 2,464
20/12/2024 177.50p 177.50p 175.00p 177.50p 66,356
19/12/2024 177.50p 177.50p 176.00p 177.50p 12,593
18/12/2024 178.50p 178.50p 176.00p 177.50p 7,063
17/12/2024 177.50p 178.33p 175.05p 177.50p 12,188
16/12/2024 177.50p 178.50p 176.00p 177.50p 2,012
13/12/2024 177.50p 178.00p 175.05p 177.50p 20,111
12/12/2024 177.50p 178.25p 176.10p 177.50p 15,912
11/12/2024 177.50p 178.35p 176.00p 177.50p 270,389
10/12/2024 177.50p 179.05p 176.00p 177.50p 14,619
09/12/2024 177.50p 179.05p 175.00p 177.50p 23,415
06/12/2024 178.50p 180.74p 176.00p 177.50p 20,490
05/12/2024 178.50p 180.81p 176.40p 178.50p 2,678
04/12/2024 178.50p 180.81p 177.50p 178.50p 73,684
03/12/2024 178.50p 180.81p 175.00p 178.50p 19,334
02/12/2024 178.50p 180.81p 178.50p 178.50p 54,908
29/11/2024 178.50p 180.81p 176.40p 178.50p 73,922
28/11/2024 179.50p 182.47p 179.50p 179.50p 18,716
27/11/2024 179.50p 182.50p 179.50p 179.50p 20,096
26/11/2024 179.50p 184.00p 179.50p 184.00p 13,193
25/11/2024 179.50p 182.88p 179.50p 179.50p 207,249
22/11/2024 179.50p 181.00p 179.50p 179.50p 0
21/11/2024 179.50p 182.88p 179.50p 179.50p 23,930
20/11/2024 179.50p 184.00p 179.50p 184.00p 18,017
19/11/2024 179.50p 181.00p 179.50p 179.50p 8,718
18/11/2024 179.50p 183.00p 179.50p 179.50p 41,676
15/11/2024 179.50p 182.92p 175.00p 179.50p 17,432
14/11/2024 179.00p 182.92p 179.00p 179.50p 35,695
13/11/2024 179.00p 182.70p 175.50p 179.00p 16,632
12/11/2024 178.00p 182.80p 175.80p 179.00p 42,413
11/11/2024 175.00p 181.00p 173.00p 175.00p 31,857
08/11/2024 175.00p 177.10p 175.00p 176.50p 15,471
07/11/2024 175.00p 179.86p 175.00p 176.50p 3,371
06/11/2024 175.00p 179.86p 175.00p 176.50p 9,903
05/11/2024 175.00p 179.16p 175.00p 176.50p 10,149
04/11/2024 175.00p 179.16p 175.00p 176.50p 7,509
01/11/2024 175.00p 180.00p 173.00p 176.50p 18,515
31/10/2024 175.00p 179.90p 175.00p 176.50p 9,400
30/10/2024 170.50p 176.00p 166.00p 173.00p 75,612
29/10/2024 171.00p 173.00p 170.50p 170.50p 220,173
28/10/2024 171.00p 173.00p 171.00p 171.00p 65,266
25/10/2024 171.00p 174.20p 171.00p 171.00p 25,735
24/10/2024 171.50p 175.00p 171.50p 171.50p 196,563

Market data

Select a section